Toronto - Delayed Quote
CAD
iShares Global Infrastructure Index ETF Common Class (CIF.TO)
67.81
-0.92
(-1.34%)
At close: October 30 at 3:59:30 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.53
68.54
67.49
67.81
67.81
10,200
Oct 29, 2026
68.03
68.75
68.03
68.73
68.73
7,400
Oct 28, 2026
68.85
68.85
68.18
68.35
68.35
38,900
Oct 27, 2026
68.26
68.26
67.75
68.15
68.15
8,100
Oct 26, 2026
68.02
68.02
67.34
67.69
67.69
40,400
Oct 23, 2026
68.27
68.37
67.62
68.34
68.34
25,600
Oct 22, 2026
69.00
69.00
67.75
68.27
68.27
18,100
Oct 21, 2026
69.06
69.49
69.05
69.25
69.25
17,000
Oct 20, 2026
68.74
69.06
68.55
68.79
68.79
7,400
Oct 19, 2026
69.45
69.53
68.52
68.76
68.76
8,100
Oct 16, 2026
69.03
69.71
69.03
69.45
69.45
14,300
Oct 15, 2026
69.64
69.64
68.40
69.22
69.22
14,700
Oct 14, 2026
70.79
70.79
69.80
69.98
69.98
7,500
Oct 13, 2026
71.10
71.10
70.43
70.98
70.98
10,400
Oct 9, 2026
71.26
71.26
70.90
71.04
71.04
21,900
Oct 8, 2026
70.80
70.80
70.39
70.65
70.65
8,100
Oct 7, 2026
71.15
71.15
70.33
70.60
70.60
17,600
Oct 6, 2026
70.60
71.27
70.60
71.27
71.27
30,700
Oct 5, 2026
70.03
70.19
69.43
70.04
70.04
30,000
Oct 2, 2026
68.26
69.32
68.26
69.32
69.32
7,600
Oct 1, 2026
67.99
68.24
67.17
68.23
68.23
12,100
Sep 30, 2026
67.65
67.89
67.59
67.68
67.68
10,200
Sep 29, 2026
67.36
67.66
67.30
67.65
67.65
17,200
Sep 28, 2026
67.47
67.60
67.18
67.32
67.32
17,500
Sep 25, 2026
67.55
67.55
67.11
67.44
67.44
14,000
Sep 24, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
68.01
68.01
67.36
67.46
67.46
15,900
Sep 23, 2026
68.45
68.56
68.18
68.20
67.93
35,500
Sep 22, 2026
68.97
69.08
68.74
68.74
68.47
35,300
Sep 21, 2026
68.90
69.00
68.46
68.76
68.49
14,500
Sep 18, 2026
68.87
68.87
68.50
68.53
68.26
18,300
Sep 17, 2026
68.85
68.85
68.24
68.63
68.36
7,900
Sep 16, 2026
67.51
68.20
67.40
67.89
67.63
15,900
Sep 15, 2026
67.67
67.67
66.94
66.95
66.69
15,400
Sep 14, 2026
67.92
67.94
67.20
67.31
67.05
20,100
Sep 11, 2026
68.77
68.77
67.95
68.06
67.79
12,000
Sep 10, 2026
68.20
68.20
67.76
67.93
67.67
30,700
Sep 9, 2026
69.06
69.06
68.35
68.38
68.11
25,600
Sep 8, 2026
68.00
69.15
68.00
69.00
68.73
25,500
Sep 4, 2026
67.73
68.24
67.68
68.24
67.97
4,700
Sep 3, 2026
67.23
67.44
67.13
67.37
67.11
14,000
Sep 2, 2026
67.45
67.45
66.83
67.26
67.00
15,900
Sep 1, 2026
67.18
67.34
66.97
67.15
66.89
141,200
Aug 31, 2026
67.90
67.90
66.93
67.24
66.98
16,500
Aug 28, 2026
69.12
69.12
67.97
68.09
67.82
20,600
Aug 27, 2026
69.05
69.05
68.50
68.80
68.53
45,400
Aug 26, 2026
68.17
69.04
68.17
68.98
68.71
10,000
Aug 25, 2026
69.08
69.08
68.42
68.45
68.18
20,900
Aug 24, 2026
67.94
68.64
67.94
68.64
68.37
19,000
Aug 21, 2026
69.58
69.58
68.32
68.34
68.07
15,400
Aug 20, 2026
69.23
69.39
68.89
68.99
68.72
7,500
Aug 19, 2026
69.77
70.24
69.14
69.27
69.00
10,100
Aug 18, 2026
70.43
70.66
69.95
69.99
69.72
45,300
Aug 17, 2026
70.35
70.43
69.92
70.36
70.09
14,100
Aug 14, 2026
69.75
70.07
69.71
70.07
69.80
20,800
Aug 13, 2026
69.58
69.65
69.37
69.58
69.31
8,500
Aug 12, 2026
69.41
69.44
69.13
69.25
68.98
20,300
Aug 11, 2026
68.48
69.09
68.45
68.91
68.64
19,700
Aug 10, 2026
69.18
69.18
68.32
68.46
68.19
36,900
Aug 7, 2026
70.43
70.43
69.05
69.25
68.98
37,600
Aug 6, 2026
69.98
70.24
69.68
69.73
69.46
15,000
Aug 5, 2026
71.22
71.22
69.60
69.60
69.33
53,300
Aug 4, 2026
71.54
71.54
70.32
70.76
70.48
39,700
Jul 31, 2026
71.52
71.52
70.50
70.50
70.23
16,400
Jul 30, 2026
70.36
70.69
70.10
70.67
70.39
19,200
Jul 29, 2026
71.24
71.24
69.28
69.31
69.04
31,700
Jul 28, 2026
72.08
72.08
70.89
70.94
70.66
25,600
Jul 27, 2026
73.32
73.32
71.66
72.08
71.80
14,000
Jul 24, 2026
73.50
73.76
72.82
72.91
72.63
8,500
Jul 23, 2026
72.66
73.71
72.66
73.50
73.21
34,200
Jul 22, 2026
72.91
73.47
72.85
73.37
73.08
47,200
Jul 21, 2026
72.29
72.96
72.29
72.86
72.58
15,700
Jul 20, 2026
72.32
72.72
71.90
72.00
71.72
28,200
Jul 17, 2026
71.69
72.16
71.69
71.98
71.70
9,300
Jul 16, 2026
72.56
72.56
71.90
72.20
71.92
19,600
Jul 15, 2026
73.08
73.08
72.20
72.54
72.26
32,100
Jul 14, 2026
72.85
72.90
72.33
72.54
72.26
15,000
Jul 13, 2026
72.94
73.04
72.42
72.46
72.18
34,700
Jul 10, 2026
73.03
73.03
72.50
72.83
72.55
21,600
Jul 9, 2026
73.21
73.21
72.50
72.54
72.26
26,800
Jul 8, 2026
72.12
72.56
72.00
72.46
72.18
10,600
Jul 7, 2026
72.50
72.50
71.57
72.12
71.84
68,500
Jul 6, 2026
72.50
73.18
72.23
72.37
72.09
31,600
Jul 3, 2026
71.92
72.37
71.59
72.20
71.92
51,600
Jul 2, 2026
72.58
72.58
71.22
71.73
71.45
28,800
Jun 30, 2026
73.24
73.51
72.39
73.01
72.73
37,000
Jun 29, 2026
73.56
73.67
72.77
73.01
72.73
24,600
Jun 26, 2026
73.30
73.45
72.95
73.09
72.80
35,900
Jun 25, 2026
0.439
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
73.54
74.19
73.35
73.56
73.27
15,600
Jun 24, 2026
73.29
73.95
73.15
73.51
72.79
39,300
Jun 23, 2026
73.22
73.76
72.75
73.62
72.89
33,500
Jun 22, 2026
73.11
73.96
73.11
73.90
73.17
34,000
Jun 19, 2026
72.56
73.03
72.45
72.77
72.05
25,100
Jun 18, 2026
72.29
72.53
72.01
72.33
71.62
23,500
Jun 17, 2026
72.46
72.46
71.54
71.59
70.88
36,700
Jun 16, 2026
72.46
72.51
71.88
71.95
71.24
55,200
Jun 15, 2026
72.52
72.53
71.95
72.22
71.51
47,700
Jun 12, 2026
71.30
72.04
71.05
71.70
70.99
15,800
Jun 11, 2026
70.10
71.18
70.09
70.93
70.23
43,700
Jun 10, 2026
69.68
70.34
69.29
69.43
68.75
54,700
Jun 9, 2026
71.15
71.15
69.50
70.15
69.46
56,800
Jun 8, 2026
71.11
71.20
70.32
70.83
70.13
37,700
Jun 5, 2026
72.16
72.16
70.66
70.87
70.17
75,300
Jun 4, 2026
72.02
72.38
71.37
72.38
71.67
23,700
Jun 3, 2026
71.03
72.23
71.03
71.75
71.04
35,800
Jun 2, 2026
69.93
71.09
69.93
71.02
70.32
47,400
Jun 1, 2026
70.35
70.35
69.92
70.01
69.32
30,000
May 29, 2026
70.96
70.96
70.25
70.47
69.78
30,800
May 28, 2026
71.23
71.23
70.52
70.64
69.94
32,100
May 27, 2026
71.91
71.91
70.92
71.22
70.52
37,300
May 26, 2026
71.18
71.44
70.85
71.44
70.74
33,100
May 25, 2026
70.95
71.83
70.88
71.35
70.65
24,000
May 22, 2026
70.53
70.66
69.80
70.51
69.82
20,000
May 21, 2026
69.88
70.28
69.81
69.99
69.30
68,600
May 20, 2026
69.90
70.01
69.26
69.86
69.17
43,900
May 19, 2026
69.82
69.82
68.90
69.22
68.54
25,700
May 15, 2026
70.66
70.66
70.00
70.39
69.70
27,900
May 14, 2026
70.54
71.02
70.07
70.98
70.28
33,900
May 13, 2026
71.05
71.06
69.95
70.26
69.57
24,500
May 12, 2026
71.17
71.17
70.27
70.84
70.14
38,700
May 11, 2026
71.46
71.65
71.12
71.49
70.79
72,500
May 8, 2026
71.35
71.64
70.97
71.37
70.67
31,200
May 7, 2026
72.51
72.51
70.70
70.92
70.22
78,000
May 6, 2026
72.30
72.40
71.48
72.25
71.54
47,600
May 5, 2026
70.73
72.42
70.73
72.30
71.59
52,800
May 4, 2026
69.32
69.94
69.32
69.47
68.79
51,500
May 1, 2026
69.22
69.48
69.09
69.44
68.76
25,800
Apr 30, 2026
68.14
69.28
68.12
69.22
68.54
56,900
Apr 29, 2026
68.20
68.46
67.42
67.53
66.86
37,600
Apr 28, 2026
68.58
68.58
68.03
68.38
67.71
23,300
Apr 27, 2026
68.65
68.65
68.10
68.50
67.83
24,400
Apr 24, 2026
68.69
68.69
68.11
68.54
67.86
44,800
Apr 23, 2026
67.86
68.53
67.85
68.38
67.71
47,800
Apr 22, 2026
68.00
68.11
67.10
67.46
66.80
35,300
Apr 21, 2026
67.82
67.87
66.89
66.99
66.33
82,900
Apr 20, 2026
67.72
67.86
67.50
67.64
66.97
26,300
Apr 17, 2026
67.82
67.82
67.00
67.63
66.96
89,900
Apr 16, 2026
67.92
67.92
67.03
67.36
66.70
44,700
Apr 15, 2026
68.45
68.45
67.62
67.70
67.03
36,400
Apr 14, 2026
68.52
68.61
68.00
68.21
67.54
32,800
Apr 13, 2026
68.74
68.74
68.12
68.30
67.63
19,000
Apr 10, 2026
68.63
68.88
68.44
68.75
68.07
46,300
Apr 9, 2026
67.72
68.74
67.72
68.26
67.59
68,800
Apr 8, 2026
67.31
67.73
67.00
67.73
67.06
34,100
Apr 7, 2026
66.27
66.46
65.94
66.32
65.67
27,400
Apr 6, 2026
66.88
66.88
66.30
66.42
65.77
24,900
Apr 2, 2026
65.58
67.15
65.58
66.75
66.09
92,800
Apr 1, 2026
66.25
66.60
65.95
66.30
65.65
60,300
Mar 31, 2026
65.18
66.02
65.18
65.95
65.30
27,200
Mar 30, 2026
66.10
66.10
64.34
64.61
63.97
30,800
Mar 27, 2026
65.25
65.87
65.19
65.38
64.74
34,700
Mar 26, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
65.28
66.07
65.17
65.24
64.60
22,500
Mar 25, 2026
66.63
66.67
66.20
66.41
65.43
42,600
Mar 24, 2026
64.33
65.86
64.33
65.73
64.76
49,000
Mar 23, 2026
64.21
65.01
63.64
64.60
63.65
20,800
Mar 20, 2026
65.02
65.03
63.02
63.30
62.37
35,000
Mar 19, 2026
63.86
65.41
63.86
65.30
64.34
27,900
Mar 18, 2026
64.98
65.29
64.84
64.87
63.92
9,300
Mar 17, 2026
65.05
65.29
64.90
64.98
64.03
33,200
Mar 16, 2026
64.71
64.74
64.25
64.74
63.79
20,800
Mar 13, 2026
64.24
64.45
63.73
64.06
63.12
65,800
Mar 12, 2026
64.23
64.25
63.56
63.63
62.69
175,600
Mar 11, 2026
64.45
64.73
64.24
64.49
63.54
34,100
Mar 10, 2026
64.52
65.18
64.45
64.49
63.54
24,900
Mar 9, 2026
63.60
64.67
62.92
64.47
63.52
14,600
Mar 6, 2026
64.31
64.53
63.77
64.20
63.26
19,900
Mar 5, 2026
65.95
65.95
64.87
65.18
64.22
10,000
Mar 4, 2026
66.38
66.38
65.75
66.16
65.19
14,100
Mar 3, 2026
66.51
67.25
64.93
65.97
65.00
62,000
Mar 2, 2026
67.04
67.83
66.56
67.49
66.50
43,700
Feb 27, 2026
67.35
67.35
66.66
67.14
66.15
46,100
Feb 26, 2026
67.98
67.98
66.60
67.55
66.56
51,900
Feb 25, 2026
67.88
67.90
66.95
67.68
66.69
45,500
Feb 24, 2026
66.97
67.72
66.47
67.72
66.72
47,400
Feb 23, 2026
66.93
67.21
66.35
66.82
65.84
44,700
Feb 20, 2026
66.87
67.28
66.46
67.28
66.29
51,900
Feb 19, 2026
66.33
66.66
66.12
66.66
65.68
30,000
Feb 18, 2026
66.47
66.47
65.77
65.97
65.00
39,500
Feb 17, 2026
65.66
66.33
65.66
66.03
65.06
47,900
Feb 13, 2026
65.12
66.01
64.50
66.01
65.04
42,700
Feb 12, 2026
66.09
66.31
64.88
64.97
64.02
52,200
Feb 11, 2026
65.17
65.59
65.00
65.59
64.63
24,700
Feb 10, 2026
64.53
64.55
64.18
64.55
63.60
29,200
Feb 9, 2026
64.21
64.58
63.75
64.49
63.54
50,200
Feb 6, 2026
63.43
64.21
63.43
64.20
63.26
38,200
Feb 5, 2026
62.68
62.80
62.46
62.73
61.81
42,800
Feb 4, 2026
63.95
63.95
62.46
62.81
61.89
37,000
Feb 3, 2026
62.74
63.61
62.74
63.37
62.44
47,900
Feb 2, 2026
62.31
62.52
62.10
62.44
61.52
46,700
Jan 30, 2026
62.37
62.37
61.38
62.13
61.22
35,800
Jan 29, 2026
62.91
62.91
62.00
62.40
61.48
79,500
Jan 28, 2026
62.51
62.64
62.00
62.52
61.60
30,400
Jan 27, 2026
61.97
62.39
61.90
62.26
61.35
60,300
Jan 26, 2026
61.42
61.77
61.42
61.68
60.77
55,400
Jan 23, 2026
62.07
62.07
61.30
61.42
60.52
34,900
Jan 22, 2026
62.22
62.22
61.66
61.86
60.95
25,300
Jan 21, 2026
61.57
61.84
61.09
61.80
60.89
25,800
Jan 20, 2026
60.90
61.20
60.70
60.95
60.05
37,100
Jan 19, 2026
60.32
62.02
60.32
61.00
60.10
35,700
Jan 16, 2026
61.11
61.11
60.64
61.09
60.19
25,900
Jan 15, 2026
60.46
61.01
60.46
60.72
59.83
33,700
Jan 14, 2026
60.45
60.45
60.02
60.23
59.34
27,100
Jan 13, 2026
59.83
60.32
59.80
60.21
59.33
42,800
Jan 12, 2026
59.45
59.57
59.36
59.50
58.63
76,800
Jan 9, 2026
58.78
59.45
58.78
59.42
58.55
20,200
Jan 8, 2026
58.92
58.92
58.45
58.65
57.79
24,900
Jan 7, 2026
59.06
59.06
58.50
58.65
57.79
24,500
Jan 6, 2026
59.22
59.22
58.51
58.87
58.00
39,200
Jan 5, 2026
59.00
59.00
58.29
58.71
57.85
42,300
Jan 2, 2026
58.06
58.46
57.88
58.46
57.60
12,800
Dec 31, 2025
57.73
57.83
57.55
57.59
56.74
7,700
Dec 30, 2025
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
58.04
58.04
57.72
57.73
56.88
6,400
Dec 29, 2025
57.80
58.18
57.80
57.98
56.97
158,000
Dec 24, 2025
58.17
58.17
57.78
58.07
57.06
10,600
Dec 23, 2025
57.92
58.05
57.69
58.02
57.01
20,600
Dec 22, 2025
57.92
57.92
57.46
57.80
56.80
11,100
Dec 19, 2025
57.65
57.99
57.54
57.54
56.54
10,600
Dec 18, 2025
57.62
57.76
57.40
57.48
56.48
21,300
Dec 17, 2025
58.19
58.19
57.13
57.17
56.18
26,600
Dec 16, 2025
58.48
58.48
57.74
57.89
56.88
23,200
Dec 15, 2025
58.92
58.92
58.30
58.44
57.43
14,500
Dec 12, 2025
59.36
59.36
58.03
58.23
57.22
43,500
Dec 11, 2025
58.50
58.93
58.44
58.93
57.91
22,100
Dec 10, 2025
58.93
58.93
58.10
58.43
57.42
30,500
Dec 9, 2025
58.79
58.97
58.65
58.67
57.65
11,800
Dec 8, 2025
58.94
58.94
58.45
58.65
57.63
7,000
Dec 5, 2025
59.05
59.15
58.49
58.56
57.54
22,800
Dec 4, 2025
59.59
59.59
59.28
59.36
58.33
15,700
Dec 3, 2025
59.33
59.33
58.75
59.21
58.18
32,800
Dec 2, 2025
59.61
59.61
58.97
59.02
58.00
18,800
Dec 1, 2025
59.69
59.69
59.00
59.20
58.17
70,300
Nov 28, 2025
59.88
60.19
59.50
60.19
59.14
18,200
Nov 27, 2025
59.59
59.96
59.54
59.96
58.92
5,500
Nov 26, 2025
59.46
59.67
59.40
59.42
58.39
8,700
Nov 25, 2025
59.38
59.38
58.66
59.21
58.18
27,200
Nov 24, 2025
58.38
59.13
58.38
59.11
58.08
31,200
Nov 21, 2025
58.07
58.53
57.80
58.34
57.33
11,400
Nov 20, 2025
59.91
60.00
58.03
58.07
57.06
36,800
Nov 19, 2025
58.73
59.13
58.73
58.95
57.93
8,500
Nov 18, 2025
58.86
58.87
58.49
58.73
57.71
13,900
Nov 17, 2025
59.20
59.67
58.62
58.93
57.91
12,800
Nov 14, 2025
59.04
59.48
58.50
59.32
58.29
30,500
Nov 13, 2025
60.72
60.72
59.13
59.33
58.30
50,500
Nov 12, 2025
60.69
60.71
60.45
60.55
59.50
11,200
Nov 11, 2025
60.60
60.60
60.18
60.27
59.22
24,500
Nov 10, 2025
60.99
60.99
60.05
60.18
59.14
35,000
Nov 7, 2025
59.32
60.04
58.83
59.99
58.95
11,300
Nov 6, 2025
60.90
60.90
59.84
60.15
59.11
12,600
Nov 5, 2025
60.36
60.85
60.36
60.74
59.69
24,800
Nov 4, 2025
60.41
60.41
59.46
59.53
58.50
37,700
Nov 3, 2025
59.98
60.63
59.98
60.52
59.47
7,600
Oct 31, 2025
60.01
60.10
59.57
60.01
58.97
33,300
Oct 30, 2025
60.29
60.37
59.66
59.71
58.67
18,400
